9433 KDDI(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 1,400,000 | 1,400,000 | 1,380,000 | 1,400,000 | 1,479 | 2,333.33 |
| 1999-12-29 | 1,400,000 | 1,410,000 | 1,370,000 | 1,400,000 | 3,430 | 2,333.33 |
| 1999-12-28 | 1,370,000 | 1,410,000 | 1,340,000 | 1,380,000 | 3,370 | 2,300 |
| 1999-12-27 | 1,370,000 | 1,380,000 | 1,350,000 | 1,370,000 | 2,314 | 2,283.33 |
| 1999-12-24 | 1,420,000 | 1,420,000 | 1,360,000 | 1,370,000 | 4,401 | 2,283.33 |
| 1999-12-22 | 1,380,000 | 1,400,000 | 1,360,000 | 1,380,000 | 5,151 | 2,300 |
| 1999-12-21 | 1,370,000 | 1,380,000 | 1,340,000 | 1,360,000 | 5,815 | 2,266.66 |
| 1999-12-20 | 1,500,000 | 1,540,000 | 1,370,000 | 1,390,000 | 15,421 | 2,316.66 |
| 1999-12-17 | 1,480,000 | 1,510,000 | 1,440,000 | 1,470,000 | 14,763 | 2,450 |
| 1999-12-16 | 1,420,000 | 1,480,000 | 1,410,000 | 1,460,000 | 10,365 | 2,433.33 |
| 1999-12-15 | 1,390,000 | 1,410,000 | 1,380,000 | 1,400,000 | 3,689 | 2,333.33 |
| 1999-12-14 | 1,460,000 | 1,470,000 | 1,380,000 | 1,390,000 | 5,202 | 2,316.66 |
| 1999-12-13 | 1,450,000 | 1,460,000 | 1,420,000 | 1,440,000 | 2,422 | 2,400 |
| 1999-12-10 | 1,450,000 | 1,470,000 | 1,420,000 | 1,450,000 | 10,430 | 2,416.66 |
| 1999-12-09 | 1,400,000 | 1,430,000 | 1,390,000 | 1,420,000 | 2,484 | 2,366.66 |
| 1999-12-08 | 1,460,000 | 1,460,000 | 1,410,000 | 1,440,000 | 5,280 | 2,400 |
| 1999-12-07 | 1,460,000 | 1,470,000 | 1,430,000 | 1,470,000 | 5,852 | 2,450 |
| 1999-12-06 | 1,430,000 | 1,460,000 | 1,420,000 | 1,450,000 | 5,571 | 2,416.66 |
| 1999-12-03 | 1,360,000 | 1,400,000 | 1,340,000 | 1,390,000 | 5,027 | 2,316.66 |
| 1999-12-02 | 1,360,000 | 1,370,000 | 1,290,000 | 1,340,000 | 6,550 | 2,233.33 |
| 1999-12-01 | 1,390,000 | 1,430,000 | 1,340,000 | 1,380,000 | 6,473 | 2,300 |
| 1999-11-30 | 1,470,000 | 1,490,000 | 1,410,000 | 1,410,000 | 9,940 | 2,350 |
| 1999-11-29 | 1,400,000 | 1,470,000 | 1,390,000 | 1,450,000 | 11,565 | 2,416.66 |
| 1999-11-26 | 1,360,000 | 1,400,000 | 1,330,000 | 1,400,000 | 4,155 | 2,333.33 |
| 1999-11-25 | 1,400,000 | 1,410,000 | 1,330,000 | 1,360,000 | 5,066 | 2,266.66 |
| 1999-11-24 | 1,350,000 | 1,420,000 | 1,350,000 | 1,400,000 | 11,394 | 2,333.33 |
| 1999-11-22 | 1,350,000 | 1,360,000 | 1,300,000 | 1,360,000 | 3,955 | 2,266.66 |
| 1999-11-19 | 1,330,000 | 1,390,000 | 1,300,000 | 1,320,000 | 9,135 | 2,200 |
| 1999-11-18 | 1,140,000 | 1,340,000 | 1,110,000 | 1,320,000 | 18,620 | 2,200 |
| 1999-11-17 | 1,260,000 | 1,280,000 | 1,070,000 | 1,140,000 | 18,246 | 1,900 |
| 1999-11-16 | 1,320,000 | 1,360,000 | 1,260,000 | 1,270,000 | 16,695 | 2,116.66 |
| 1999-11-15 | 1,500,000 | 1,510,000 | 1,390,000 | 1,460,000 | 8,714 | 2,433.33 |
| 1999-11-12 | 1,500,000 | 1,560,000 | 1,430,000 | 1,480,000 | 12,254 | 2,466.66 |
| 1999-11-11 | 1,350,000 | 1,530,000 | 1,340,000 | 1,530,000 | 13,740 | 2,550 |
| 1999-11-10 | 1,290,000 | 1,340,000 | 1,280,000 | 1,330,000 | 6,087 | 2,216.66 |
| 1999-11-09 | 1,300,000 | 1,390,000 | 1,290,000 | 1,310,000 | 11,647 | 2,183.33 |
| 1999-11-08 | 1,390,000 | 1,400,000 | 1,290,000 | 1,340,000 | 12,130 | 2,233.33 |
| 1999-11-05 | 1,390,000 | 1,450,000 | 1,380,000 | 1,380,000 | 20,860 | 2,300 |
| 1999-11-04 | 1,260,000 | 1,350,000 | 1,260,000 | 1,330,000 | 15,139 | 2,216.66 |
| 1999-11-02 | 1,210,000 | 1,260,000 | 1,210,000 | 1,240,000 | 14,125 | 2,066.66 |
| 1999-11-01 | 1,170,000 | 1,210,000 | 1,160,000 | 1,210,000 | 16,420 | 2,016.66 |
| 1999-10-29 | 1,130,000 | 1,150,000 | 1,110,000 | 1,140,000 | 12,054 | 1,900 |
| 1999-10-28 | 1,100,000 | 1,110,000 | 1,050,000 | 1,090,000 | 5,003 | 1,816.66 |
| 1999-10-27 | 1,100,000 | 1,120,000 | 1,050,000 | 1,080,000 | 9,492 | 1,800 |
| 1999-10-26 | 1,100,000 | 1,120,000 | 1,070,000 | 1,110,000 | 5,524 | 1,850 |
| 1999-10-25 | 1,110,000 | 1,150,000 | 1,100,000 | 1,120,000 | 15,390 | 1,866.66 |
| 1999-10-22 | 1,040,000 | 1,070,000 | 1,030,000 | 1,070,000 | 6,179 | 1,783.33 |
| 1999-10-21 | 1,080,000 | 1,100,000 | 1,030,000 | 1,050,000 | 8,122 | 1,750 |
| 1999-10-20 | 985,002 | 1,070,000 | 985,002 | 1,070,000 | 17,439 | 1,783.33 |
| 1999-10-19 | 919,002 | 970,998 | 919,002 | 964,998 | 3,854 | 1,608.33 |
| 1999-10-18 | 907,998 | 915,000 | 868,002 | 909,000 | 5,025 | 1,515 |
| 1999-10-15 | 1,020,000 | 1,030,000 | 952,998 | 967,998 | 5,536 | 1,613.33 |
| 1999-10-14 | 1,070,000 | 1,090,000 | 1,030,000 | 1,050,000 | 8,063 | 1,750 |
| 1999-10-13 | 999,000 | 1,080,000 | 990,000 | 1,070,000 | 16,313 | 1,783.33 |
| 1999-10-12 | 978,000 | 1,030,000 | 978,000 | 1,010,000 | 19,814 | 1,683.33 |
| 1999-10-08 | 910,002 | 952,998 | 904,002 | 937,998 | 15,916 | 1,563.33 |
| 1999-10-07 | 900,000 | 915,000 | 889,998 | 900,000 | 7,574 | 1,500 |
| 1999-10-06 | 870,000 | 901,998 | 868,998 | 900,000 | 13,564 | 1,500 |
| 1999-10-05 | 850,002 | 868,998 | 846,000 | 865,998 | 9,061 | 1,443.33 |
| 1999-10-04 | 835,002 | 850,002 | 832,998 | 840,000 | 4,962 | 1,400 |
| 1999-10-01 | 810,000 | 849,000 | 790,002 | 835,002 | 6,177 | 1,391.67 |
| 1999-09-30 | 775,002 | 813,000 | 775,002 | 799,998 | 4,791 | 1,333.33 |
| 1999-09-29 | 790,002 | 798,000 | 754,998 | 765,000 | 3,620 | 1,275 |
| 1999-09-28 | 802,998 | 810,000 | 780,000 | 805,998 | 2,023 | 1,343.33 |
| 1999-09-27 | 792,000 | 823,002 | 790,002 | 805,002 | 2,244 | 1,341.67 |
| 1999-09-24 | 811,998 | 819,000 | 733,002 | 790,002 | 8,808 | 1,316.67 |
| 1999-09-22 | 823,002 | 844,998 | 810,000 | 832,002 | 9,727 | 1,386.67 |
| 1999-09-21 | 898,998 | 898,998 | 822,000 | 832,998 | 28,416 | 1,388.33 |
| 1999-09-20 | 786,000 | 807,000 | 775,998 | 799,002 | 8,570 | 1,331.67 |
| 1999-09-17 | 760,002 | 780,000 | 754,998 | 775,998 | 5,947 | 1,293.33 |
| 1999-09-16 | 756,000 | 756,000 | 709,998 | 756,000 | 3,216 | 1,260 |
| 1999-09-14 | 757,998 | 760,002 | 745,002 | 756,000 | 4,835 | 1,260 |
| 1999-09-13 | 730,002 | 754,998 | 727,002 | 751,998 | 3,970 | 1,253.33 |
| 1999-09-10 | 703,002 | 723,000 | 703,002 | 715,998 | 4,273 | 1,193.33 |
| 1999-09-09 | 727,998 | 736,998 | 718,002 | 718,002 | 4,389 | 1,196.67 |
| 1999-09-08 | 739,002 | 739,998 | 714,000 | 718,002 | 3,935 | 1,196.67 |
| 1999-09-07 | 739,998 | 750,000 | 732,000 | 732,000 | 2,492 | 1,220 |
| 1999-09-06 | 769,998 | 769,998 | 745,002 | 760,002 | 3,136 | 1,266.67 |
| 1999-09-03 | 730,998 | 769,998 | 727,002 | 769,998 | 4,061 | 1,283.33 |
| 1999-09-02 | 733,998 | 738,000 | 709,998 | 709,998 | 2,307 | 1,183.33 |
| 1999-09-01 | 709,998 | 739,002 | 705,000 | 733,998 | 3,495 | 1,223.33 |
| 1999-08-31 | 709,002 | 735,000 | 690,000 | 690,000 | 2,553 | 1,150 |
| 1999-08-30 | 715,002 | 715,002 | 696,000 | 699,000 | 1,525 | 1,165 |
| 1999-08-27 | 748,002 | 748,002 | 712,998 | 739,998 | 6,102 | 1,233.33 |
| 1999-08-26 | 715,998 | 730,002 | 709,998 | 727,998 | 6,497 | 1,213.33 |
| 1999-08-25 | 694,002 | 706,002 | 687,000 | 706,002 | 4,438 | 1,176.67 |
| 1999-08-24 | 688,998 | 688,998 | 676,998 | 684,000 | 3,217 | 1,140 |
| 1999-08-23 | 676,002 | 685,002 | 661,998 | 679,002 | 3,314 | 1,131.67 |
| 1999-08-20 | 688,002 | 691,998 | 667,002 | 685,998 | 4,585 | 1,143.33 |
| 1999-08-19 | 655,002 | 673,002 | 652,002 | 670,002 | 3,043 | 1,116.67 |
| 1999-08-18 | 652,002 | 667,998 | 649,998 | 658,002 | 4,941 | 1,096.67 |
| 1999-08-17 | 660,000 | 669,000 | 636,000 | 648,000 | 5,566 | 1,080 |
| 1999-08-16 | 666,000 | 676,002 | 652,002 | 670,002 | 5,412 | 1,116.67 |
| 1999-08-13 | 666,000 | 670,002 | 640,998 | 661,998 | 5,121 | 1,103.33 |
| 1999-08-12 | 682,998 | 685,002 | 673,002 | 682,002 | 4,191 | 1,136.67 |
| 1999-08-11 | 688,002 | 694,002 | 670,002 | 685,002 | 4,074 | 1,141.67 |
| 1999-08-10 | 708,000 | 708,000 | 685,002 | 697,998 | 5,199 | 1,163.33 |
| 1999-08-09 | 720,000 | 723,000 | 717,000 | 718,998 | 2,910 | 1,198.33 |
| 1999-08-06 | 750,000 | 750,000 | 727,002 | 730,002 | 3,886 | 1,216.67 |
| 1999-08-05 | 769,998 | 769,998 | 741,000 | 748,998 | 2,007 | 1,248.33 |
| 1999-08-04 | 775,002 | 792,000 | 765,000 | 766,002 | 4,330 | 1,276.67 |
| 1999-08-03 | 780,000 | 780,000 | 769,998 | 777,000 | 3,427 | 1,295 |
| 1999-08-02 | 769,998 | 777,000 | 739,998 | 739,998 | 3,185 | 1,233.33 |
| 1999-07-30 | 798,000 | 798,000 | 781,002 | 787,002 | 3,294 | 1,311.67 |
| 1999-07-29 | 795,000 | 798,000 | 778,002 | 787,998 | 9,773 | 1,313.33 |
| 1999-07-28 | 730,002 | 751,998 | 726,000 | 745,002 | 3,891 | 1,241.67 |
| 1999-07-27 | 733,998 | 735,000 | 709,998 | 720,000 | 2,450 | 1,200 |
| 1999-07-26 | 748,998 | 757,002 | 732,000 | 739,998 | 3,846 | 1,233.33 |
| 1999-07-23 | 739,998 | 750,000 | 730,002 | 739,002 | 2,880 | 1,231.67 |
| 1999-07-22 | 781,998 | 789,000 | 751,998 | 751,998 | 5,225 | 1,253.33 |
| 1999-07-21 | 798,000 | 810,000 | 786,000 | 802,002 | 6,839 | 1,336.67 |
| 1999-07-19 | 775,002 | 816,000 | 765,000 | 814,002 | 20,675 | 1,356.67 |
| 1999-07-16 | 724,998 | 759,000 | 720,000 | 754,998 | 10,202 | 1,258.33 |
| 1999-07-15 | 700,002 | 720,000 | 696,000 | 705,000 | 4,462 | 1,175 |
| 1999-07-14 | 709,998 | 727,998 | 691,002 | 691,002 | 2,328 | 1,151.67 |
| 1999-07-13 | 700,002 | 703,998 | 691,002 | 700,002 | 2,978 | 1,166.67 |
| 1999-07-12 | 678,000 | 702,000 | 676,998 | 691,998 | 3,514 | 1,153.33 |
| 1999-07-09 | 702,000 | 705,000 | 670,002 | 681,000 | 4,360 | 1,135 |
| 1999-07-08 | 730,002 | 730,002 | 712,998 | 718,998 | 2,952 | 1,198.33 |
| 1999-07-07 | 723,000 | 738,000 | 706,998 | 735,000 | 6,886 | 1,225 |
| 1999-07-06 | 750,000 | 750,000 | 721,002 | 723,000 | 3,022 | 1,205 |
| 1999-07-05 | 739,002 | 757,998 | 724,998 | 748,002 | 5,892 | 1,246.67 |
| 1999-07-02 | 745,002 | 750,000 | 712,998 | 739,998 | 4,965 | 1,233.33 |
| 1999-07-01 | 754,998 | 760,998 | 733,998 | 742,002 | 6,088 | 1,236.67 |
| 1999-06-30 | 730,998 | 760,002 | 730,002 | 753,000 | 7,670 | 1,255 |
| 1999-06-29 | 718,002 | 738,000 | 718,002 | 730,002 | 5,717 | 1,216.67 |
| 1999-06-28 | 741,000 | 745,002 | 705,000 | 708,000 | 3,517 | 1,180 |
| 1999-06-25 | 733,002 | 763,998 | 709,002 | 739,002 | 9,192 | 1,231.67 |
| 1999-06-24 | 700,002 | 735,000 | 700,002 | 733,998 | 11,215 | 1,223.33 |
| 1999-06-23 | 660,000 | 714,000 | 654,000 | 702,000 | 10,410 | 1,170 |
| 1999-06-22 | 679,002 | 679,002 | 651,000 | 664,002 | 3,872 | 1,106.67 |
| 1999-06-21 | 676,998 | 688,002 | 676,998 | 685,002 | 4,901 | 1,141.67 |
| 1999-06-18 | 667,998 | 676,002 | 658,998 | 673,998 | 5,823 | 1,123.33 |
| 1999-06-17 | 658,998 | 670,002 | 648,000 | 660,000 | 7,118 | 1,100 |
| 1999-06-16 | 630,000 | 646,002 | 630,000 | 639,000 | 4,005 | 1,065 |
| 1999-06-15 | 634,998 | 634,998 | 622,998 | 631,998 | 4,055 | 1,053.33 |
| 1999-06-14 | 654,000 | 664,002 | 648,000 | 655,002 | 2,436 | 1,091.67 |
| 1999-06-11 | 649,002 | 675,000 | 640,002 | 655,002 | 7,094 | 1,091.67 |
| 1999-06-10 | 634,002 | 649,002 | 631,998 | 648,000 | 2,893 | 1,080 |
| 1999-06-09 | 640,002 | 645,000 | 633,000 | 634,002 | 2,847 | 1,056.67 |
| 1999-06-08 | 645,000 | 649,002 | 636,000 | 640,002 | 5,398 | 1,066.67 |
| 1999-06-07 | 636,000 | 642,000 | 631,998 | 634,998 | 5,392 | 1,058.33 |
| 1999-06-04 | 613,002 | 634,998 | 607,002 | 627,000 | 7,236 | 1,045 |
| 1999-06-03 | 598,002 | 609,000 | 592,002 | 604,998 | 3,858 | 1,008.33 |
| 1999-06-02 | 588,000 | 613,002 | 583,998 | 598,998 | 5,278 | 998.33 |
| 1999-06-01 | 562,998 | 592,998 | 561,000 | 588,000 | 3,216 | 980 |
| 1999-05-31 | 562,002 | 564,000 | 556,002 | 562,998 | 1,017 | 938.33 |
| 1999-05-28 | 562,998 | 568,998 | 556,002 | 558,000 | 1,897 | 930 |
| 1999-05-27 | 589,002 | 589,998 | 571,002 | 574,998 | 2,018 | 958.33 |
| 1999-05-26 | 574,998 | 583,998 | 565,002 | 580,002 | 2,307 | 966.67 |
| 1999-05-25 | 555,000 | 579,000 | 555,000 | 576,000 | 3,830 | 960 |
| 1999-05-24 | 559,002 | 559,002 | 541,998 | 544,998 | 2,412 | 908.33 |
| 1999-05-21 | 571,002 | 571,998 | 555,000 | 559,002 | 2,899 | 931.67 |
| 1999-05-20 | 559,998 | 568,998 | 540,000 | 561,000 | 6,647 | 935 |
| 1999-05-19 | 565,002 | 568,002 | 529,998 | 540,000 | 9,911 | 900 |
| 1999-05-18 | 600,000 | 622,002 | 589,998 | 595,002 | 9,724 | 991.67 |
| 1999-05-17 | 636,000 | 649,998 | 634,998 | 640,002 | 1,630 | 1,066.67 |
| 1999-05-14 | 658,998 | 667,998 | 646,998 | 655,998 | 5,240 | 1,093.33 |
| 1999-05-13 | 675,000 | 690,000 | 667,998 | 679,002 | 13,331 | 1,131.67 |
| 1999-05-12 | 633,000 | 675,000 | 625,998 | 655,002 | 20,521 | 1,091.67 |
| 1999-05-11 | 619,998 | 619,998 | 610,998 | 613,002 | 4,516 | 1,021.67 |
| 1999-05-10 | 603,000 | 621,000 | 603,000 | 619,998 | 6,017 | 1,033.33 |
| 1999-05-07 | 607,002 | 619,998 | 598,998 | 600,000 | 4,337 | 1,000 |
| 1999-05-06 | 610,998 | 610,998 | 601,002 | 610,998 | 3,556 | 1,018.33 |
| 1999-04-30 | 600,000 | 601,998 | 592,002 | 592,998 | 1,928 | 988.33 |
| 1999-04-28 | 604,998 | 610,002 | 592,998 | 600,000 | 4,081 | 1,000 |
| 1999-04-27 | 609,000 | 612,000 | 600,000 | 610,002 | 4,691 | 1,016.67 |
| 1999-04-26 | 589,998 | 613,998 | 588,000 | 606,000 | 7,096 | 1,010 |
| 1999-04-23 | 568,998 | 592,002 | 565,998 | 586,002 | 5,177 | 976.67 |
| 1999-04-22 | 550,998 | 559,998 | 541,002 | 559,002 | 3,169 | 931.67 |
| 1999-04-21 | 556,998 | 561,000 | 540,000 | 549,000 | 2,742 | 915 |
| 1999-04-20 | 550,002 | 564,000 | 550,002 | 556,998 | 4,139 | 928.33 |
| 1999-04-19 | 586,002 | 586,002 | 558,000 | 565,002 | 5,378 | 941.67 |
| 1999-04-16 | 613,002 | 613,998 | 588,000 | 606,000 | 5,512 | 1,010 |
| 1999-04-15 | 615,000 | 622,002 | 603,000 | 615,000 | 8,389 | 1,025 |
| 1999-04-14 | 613,002 | 619,998 | 595,002 | 615,000 | 17,918 | 1,025 |
| 1999-04-13 | 585,000 | 607,002 | 571,002 | 604,998 | 8,804 | 1,008.33 |
| 1999-04-12 | 574,998 | 589,002 | 568,998 | 585,000 | 8,392 | 975 |
| 1999-04-09 | 568,002 | 574,998 | 556,002 | 565,998 | 9,550 | 943.33 |
| 1999-04-08 | 535,002 | 550,002 | 532,998 | 547,998 | 6,035 | 913.33 |
| 1999-04-07 | 529,998 | 534,000 | 523,002 | 532,998 | 5,655 | 888.33 |
| 1999-04-06 | 535,002 | 538,002 | 523,002 | 529,998 | 2,806 | 883.33 |
| 1999-04-05 | 538,002 | 546,000 | 528,000 | 538,002 | 3,070 | 896.67 |
| 1999-04-02 | 555,000 | 555,000 | 522,000 | 529,998 | 10,281 | 883.33 |
| 1999-04-01 | 540,000 | 567,000 | 540,000 | 555,000 | 7,362 | 925 |
| 1999-03-31 | 565,002 | 580,002 | 559,998 | 559,998 | 7,188 | 933.33 |
| 1999-03-30 | 580,002 | 583,998 | 559,002 | 583,998 | 7,045 | 973.33 |
| 1999-03-29 | 570,000 | 583,998 | 568,998 | 579,000 | 4,963 | 965 |
| 1999-03-26 | 589,002 | 589,002 | 559,998 | 571,998 | 10,485 | 953.33 |
| 1999-03-25 | 564,000 | 570,000 | 558,000 | 570,000 | 10,255 | 950 |
| 1999-03-24 | 556,998 | 592,998 | 538,002 | 540,000 | 13,157 | 900 |
| 1999-03-23 | 549,000 | 616,998 | 541,002 | 586,998 | 30,704 | 978.33 |
| 1999-03-19 | 460,002 | 531,000 | 460,002 | 531,000 | 14,053 | 885 |
| 1999-03-18 | 465,000 | 466,002 | 450,000 | 451,002 | 4,690 | 751.67 |
| 1999-03-17 | 465,000 | 468,000 | 457,998 | 466,002 | 6,949 | 776.67 |
| 1999-03-16 | 450,000 | 460,002 | 447,000 | 460,002 | 3,933 | 766.67 |
| 1999-03-15 | 451,002 | 451,998 | 441,000 | 451,002 | 2,341 | 751.67 |
| 1999-03-12 | 474,000 | 474,000 | 436,002 | 457,002 | 4,188 | 761.67 |
| 1999-03-11 | 478,998 | 478,998 | 460,002 | 472,002 | 8,346 | 786.67 |
| 1999-03-10 | 451,998 | 465,000 | 451,002 | 459,000 | 9,244 | 765 |
| 1999-03-09 | 439,002 | 450,000 | 438,000 | 448,998 | 7,871 | 748.33 |
| 1999-03-08 | 427,998 | 430,998 | 424,998 | 430,998 | 5,295 | 718.33 |
| 1999-03-05 | 400,002 | 423,000 | 400,002 | 423,000 | 6,166 | 705 |
| 1999-03-04 | 394,002 | 400,998 | 394,002 | 397,998 | 3,072 | 663.33 |
| 1999-03-03 | 397,998 | 400,002 | 391,998 | 394,002 | 1,614 | 656.67 |
| 1999-03-02 | 403,002 | 406,998 | 390,000 | 400,002 | 5,956 | 666.67 |
| 1999-03-01 | 418,002 | 418,002 | 403,998 | 403,998 | 2,906 | 673.33 |
| 1999-02-26 | 418,002 | 418,002 | 409,998 | 417,000 | 2,533 | 695 |
| 1999-02-25 | 418,998 | 418,998 | 412,002 | 412,998 | 1,731 | 688.33 |
| 1999-02-24 | 421,002 | 421,998 | 415,002 | 418,998 | 2,111 | 698.33 |
| 1999-02-23 | 423,000 | 427,002 | 415,998 | 415,998 | 4,975 | 693.33 |
| 1999-02-22 | 412,002 | 420,000 | 408,000 | 418,002 | 1,814 | 696.67 |
| 1999-02-19 | 409,998 | 412,998 | 406,998 | 406,998 | 4,089 | 678.33 |
| 1999-02-18 | 409,998 | 421,998 | 409,002 | 415,002 | 3,794 | 691.67 |
| 1999-02-17 | 433,002 | 435,000 | 402,000 | 406,002 | 5,386 | 676.67 |
| 1999-02-16 | 435,000 | 438,000 | 430,002 | 430,998 | 3,068 | 718.33 |
| 1999-02-15 | 430,002 | 445,002 | 427,998 | 435,000 | 2,720 | 725 |
| 1999-02-12 | 429,000 | 448,002 | 420,000 | 432,000 | 3,692 | 720 |
| 1999-02-10 | 408,000 | 424,002 | 406,002 | 415,002 | 1,940 | 691.67 |
| 1999-02-09 | 406,002 | 415,998 | 402,000 | 403,002 | 2,547 | 671.67 |
| 1999-02-08 | 406,998 | 414,000 | 397,998 | 400,998 | 3,361 | 668.33 |
| 1999-02-05 | 418,998 | 420,000 | 403,998 | 411,000 | 3,756 | 685 |
| 1999-02-04 | 439,002 | 442,002 | 417,000 | 429,000 | 4,903 | 715 |
| 1999-02-03 | 451,002 | 451,998 | 447,000 | 447,000 | 1,493 | 745 |
| 1999-02-02 | 454,998 | 454,998 | 442,998 | 450,000 | 1,034 | 750 |
| 1999-02-01 | 453,000 | 460,998 | 450,000 | 454,998 | 2,021 | 758.33 |
| 1999-01-29 | 441,000 | 454,998 | 439,998 | 447,000 | 4,728 | 745 |
| 1999-01-28 | 471,000 | 472,002 | 442,998 | 442,998 | 7,954 | 738.33 |
| 1999-01-27 | 489,000 | 489,000 | 475,002 | 480,000 | 4,807 | 800 |
| 1999-01-26 | 490,002 | 493,998 | 484,002 | 489,000 | 6,490 | 815 |
| 1999-01-25 | 496,002 | 498,000 | 481,998 | 484,998 | 4,217 | 808.33 |
| 1999-01-22 | 480,000 | 496,998 | 480,000 | 490,002 | 8,665 | 816.67 |
| 1999-01-21 | 459,000 | 486,000 | 451,998 | 477,000 | 6,202 | 795 |
| 1999-01-20 | 459,000 | 459,000 | 448,002 | 459,000 | 4,304 | 765 |
| 1999-01-19 | 453,000 | 460,002 | 450,000 | 459,000 | 6,763 | 765 |
| 1999-01-18 | 438,000 | 448,002 | 438,000 | 448,002 | 5,706 | 746.67 |
| 1999-01-14 | 424,002 | 433,998 | 423,000 | 433,998 | 3,174 | 723.33 |
| 1999-01-13 | 418,002 | 424,998 | 412,998 | 424,002 | 4,156 | 706.67 |
| 1999-01-12 | 420,000 | 430,002 | 415,002 | 423,000 | 3,901 | 705 |
| 1999-01-11 | 430,002 | 430,002 | 424,998 | 427,002 | 2,750 | 711.67 |
| 1999-01-08 | 424,998 | 427,002 | 421,002 | 427,002 | 2,922 | 711.67 |
| 1999-01-07 | 424,998 | 429,000 | 424,002 | 424,998 | 4,563 | 708.33 |
| 1999-01-06 | 411,000 | 415,002 | 400,002 | 415,002 | 2,370 | 691.67 |
| 1999-01-05 | 420,000 | 420,000 | 403,002 | 417,000 | 2,375 | 695 |
| 1999-01-04 | 420,000 | 423,000 | 418,002 | 420,000 | 1,257 | 700 |
分割・併合履歴 ： [2015-03-27]1株→3株 [2013-03-27]1株→2株 [2012-09-26]1株→100株 [1994-08-02]1株→10株 [1994-03-28]1株→1.1株
